Mueller Industries, Inc. Common Stock (MLI)

78.75Last Price

-1.36 (-1.70%)Change

Mueller Industries is a leading manufacturer and distributor of copper, brass, aluminum, and plastic products, primarily serving the plumbing, HVAC, and refrigeration industries

The company specializes in providing high-quality fittings, valves, and tubes that are essential for various applications in residential, commercial, and industrial settings. With a focus on innovation and sustainability, Mueller Industries leverages advanced technology in its production processes to ensure effective solutions that meet the evolving needs of its customers while maintaining a commitment to environmental responsibility.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	80.07	80.12	78.42	78.75	935,239	78.75
1/30/2025	80.79	80.98	79.62	80.11	612,026	80.11
1/29/2025	79.78	81.29	79.29	79.51	505,328	79.51
1/28/2025	79.10	80.08	78.21	80.05	523,474	80.05
1/27/2025	79.99	80.29	78.53	78.89	657,919	78.89
1/24/2025	81.78	81.78	79.81	80.85	723,645	80.85
1/23/2025	81.30	82.25	80.95	81.83	642,168	81.83
1/22/2025	82.72	82.72	79.80	81.46	710,165	81.46
1/21/2025	83.20	83.86	82.44	82.67	1,070,138	82.67
1/17/2025	83.04	83.20	81.17	82.12	810,911	82.12
1/16/2025	81.56	81.98	80.80	81.85	872,660	81.85
1/15/2025	82.73	82.73	80.83	81.24	617,575	81.24
1/14/2025	79.77	80.86	79.35	80.64	655,362	80.64
1/13/2025	77.38	79.32	77.19	79.12	929,826	79.12
1/10/2025	78.68	79.01	77.41	78.21	807,065	78.21
1/08/2025	78.69	79.84	77.96	79.79	828,549	79.79
1/07/2025	80.75	81.11	79.05	79.12	684,869	79.12
1/06/2025	80.80	81.28	80.17	80.78	458,021	80.78
1/03/2025	79.80	80.85	79.51	80.74	470,531	80.74
1/02/2025	80.00	81.10	78.90	79.73	674,825	79.73
12/31/2024	79.77	0.00	79.77	79.36	0	79.36
12/30/2024	79.36	80.26	78.75	79.77	470,891	79.77
12/27/2024	80.36	80.85	79.14	79.96	395,997	79.96
12/26/2024	80.23	82.29	79.83	81.06	686,675	81.06
12/24/2024	79.75	80.73	79.14	80.63	242,042	80.63
12/23/2024	80.38	80.79	78.64	79.62	749,849	79.62
12/20/2024	78.16	82.24	78.00	80.18	6,269,511	80.18
12/19/2024	79.68	80.82	79.00	79.54	607,558	79.54
12/18/2024	83.23	83.46	77.87	78.71	1,103,081	78.71
12/17/2024	83.49	83.57	81.04	82.49	883,736	82.49
12/16/2024	82.89	84.08	82.29	84.07	903,063	84.07
12/13/2024	82.99	83.67	81.53	82.48	706,412	82.48
12/12/2024	84.00	84.79	82.61	82.95	1,004,417	82.95
12/11/2024	82.48	85.82	82.08	84.08	1,342,767	84.08
12/10/2024	77.91	80.49	77.73	80.16	1,168,347	80.16
12/09/2024	78.82	79.36	77.82	78.06	697,677	78.06
12/06/2024	79.07	79.86	77.41	78.72	1,136,914	78.72
12/05/2024	78.00	79.00	76.81	78.93	1,359,382	78.73
12/04/2024	78.85	79.59	77.87	78.68	824,724	78.48
12/03/2024	80.70	81.29	77.82	78.88	960,088	78.68
12/02/2024	81.14	81.86	80.34	80.75	1,360,485	80.55
11/29/2024	81.72	82.49	80.46	80.77	694,802	80.57
11/27/2024	81.73	82.31	80.52	80.83	930,830	80.63
11/26/2024	82.74	83.29	80.57	81.34	1,774,747	81.13
11/25/2024	88.08	88.15	81.58	82.15	23,532,476	81.94
11/22/2024	89.23	89.47	85.51	87.90	3,140,949	87.68
11/21/2024	91.70	93.01	90.80	91.70	571,472	91.47
11/20/2024	91.28	92.69	90.45	91.00	622,818	90.77
11/19/2024	89.46	91.04	89.44	90.68	407,927	90.45
11/18/2024	89.16	91.17	88.74	90.36	579,526	90.13
11/15/2024	90.58	91.00	88.59	88.68	719,092	88.46
11/14/2024	90.98	92.62	89.95	90.15	763,583	89.92
11/13/2024	94.13	94.50	90.97	91.00	630,760	90.77
11/12/2024	94.66	95.89	93.08	93.45	708,910	93.21
11/11/2024	95.48	96.81	94.50	95.34	691,822	95.10
11/08/2024	93.40	95.09	92.64	94.40	677,748	94.16
11/07/2024	94.60	94.96	93.03	93.51	796,227	93.27
11/06/2024	90.46	95.84	88.80	95.00	1,725,273	94.76
11/05/2024	82.43	84.88	82.06	84.73	510,404	84.52
11/04/2024	81.60	83.84	81.60	83.00	600,727	82.79
11/01/2024	83.00	83.21	81.32	81.46	930,182	81.25